Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 51.37 | 51.37 | 49.78 | 49.89 | 792,774 | -1.55(-3.01%) |
Aug 30, 2023 | 50.80 | 51.79 | 50.65 | 51.44 | 773,471 | +0.33(+0.64%) |
Aug 29, 2023 | 50.61 | 51.32 | 50.23 | 51.12 | 881,526 | +0.87(+1.73%) |
Aug 28, 2023 | 49.89 | 50.95 | 49.84 | 50.25 | 910,985 | +0.59(+1.19%) |
Aug 25, 2023 | 50.27 | 50.58 | 49.21 | 49.66 | 939,717 | -0.54(-1.08%) |
Aug 24, 2023 | 50.58 | 51.14 | 50.17 | 50.20 | 494,541 | -0.38(-0.74%) |
Aug 23, 2023 | 50.63 | 50.76 | 49.49 | 50.58 | 976,016 | -0.51(-1.01%) |
Aug 22, 2023 | 51.34 | 51.90 | 51.08 | 51.09 | 724,401 | -0.17(-0.33%) |
Aug 21, 2023 | 52.09 | 52.53 | 51.13 | 51.26 | 838,278 | -0.45(-0.88%) |
Aug 18, 2023 | 50.13 | 52.00 | 49.94 | 51.71 | 1,015,892 | +0.70(+1.37%) |
Aug 17, 2023 | 51.27 | 51.99 | 50.34 | 51.01 | 1,204,591 | +0.46(+0.92%) |
Aug 16, 2023 | 50.39 | 51.54 | 50.38 | 50.55 | 1,713,808 | +0.62(+1.25%) |
Aug 15, 2023 | 48.95 | 50.18 | 48.88 | 49.92 | 1,219,118 | +0.51(+1.04%) |
Aug 14, 2023 | 49.46 | 49.59 | 48.24 | 49.41 | 933,462 | -0.32(-0.64%) |
Aug 11, 2023 | 48.90 | 49.91 | 48.65 | 49.73 | 976,956 | +0.63(+1.28%) |
Aug 10, 2023 | 49.61 | 49.96 | 48.94 | 49.10 | 798,428 | -0.13(-0.26%) |
Aug 09, 2023 | 48.30 | 50.02 | 48.30 | 49.22 | 981,025 | +1.22(+2.54%) |
Aug 08, 2023 | 48.26 | 48.44 | 47.25 | 48.01 | 1,098,080 | -1.08(-2.20%) |
Aug 07, 2023 | 48.79 | 49.30 | 48.23 | 49.09 | 1,327,213 | +0.29(+0.60%) |
Aug 04, 2023 | 49.46 | 49.69 | 48.32 | 48.79 | 1,278,246 | -0.26(-0.52%) |
Aug 03, 2023 | 48.36 | 49.46 | 47.30 | 49.05 | 1,784,869 | +0.85(+1.75%) |
Aug 02, 2023 | 45.71 | 49.40 | 45.58 | 48.20 | 2,638,057 | +1.60(+3.44%) |
Aug 01, 2023 | 46.16 | 46.89 | 45.16 | 46.60 | 1,657,158 | +0.36(+0.79%) |
Jul 31, 2023 | 45.95 | 46.62 | 45.55 | 46.24 | 1,722,895 | +1.10(+2.44%) |
Jul 28, 2023 | 42.53 | 45.20 | 42.47 | 45.14 | 1,654,274 | +2.65(+6.25%) |
Jul 27, 2023 | 42.34 | 43.28 | 42.19 | 42.48 | 1,529,077 | +0.16(+0.37%) |
Jul 26, 2023 | 41.38 | 42.96 | 41.37 | 42.32 | 656,030 | +0.54(+1.29%) |
Jul 25, 2023 | 41.88 | 42.85 | 41.76 | 41.78 | 708,407 | -0.24(-0.56%) |
Jul 24, 2023 | 40.79 | 42.22 | 40.72 | 42.02 | 992,077 | +1.71(+4.24%) |
Jul 21, 2023 | 40.38 | 40.80 | 39.65 | 40.31 | 1,833,701 | -1.33(-3.19%) |
Jul 20, 2023 | 42.02 | 42.16 | 41.31 | 41.64 | 640,876 | +0.08(+0.19%) |
Jul 19, 2023 | 41.58 | 42.04 | 41.34 | 41.56 | 892,824 | -0.03(-0.07%) |
Jul 18, 2023 | 41.62 | 42.21 | 41.34 | 41.59 | 900,142 | -0.41(-0.98%) |
Jul 17, 2023 | 41.75 | 42.48 | 41.49 | 42.00 | 1,133,329 | +0.59(+1.42%) |
Jul 14, 2023 | 43.32 | 43.48 | 40.94 | 41.41 | 2,067,704 | -2.32(-5.30%) |
Jul 13, 2023 | 44.12 | 44.12 | 43.54 | 43.73 | 972,383 | -0.10(-0.22%) |
Jul 12, 2023 | 44.28 | 44.44 | 43.68 | 43.83 | 668,143 | -0.25(-0.56%) |
Jul 11, 2023 | 44.13 | 44.34 | 43.53 | 44.07 | 1,103,175 | +0.37(+0.85%) |
Jul 10, 2023 | 44.41 | 44.82 | 43.35 | 43.70 | 685,448 | -1.14(-2.54%) |
Jul 07, 2023 | 43.65 | 45.19 | 43.52 | 44.84 | 1,192,200 | +1.50(+3.47%) |
Jul 06, 2023 | 45.21 | 45.21 | 43.07 | 43.34 | 899,280 | -2.03(-4.48%) |
Jul 05, 2023 | 44.36 | 46.41 | 44.00 | 45.37 | 1,007,205 | +0.35(+0.79%) |
Jul 03, 2023 | 46.46 | 46.88 | 44.51 | 45.02 | 919,764 | -1.41(-3.03%) |
Jun 30, 2023 | 44.66 | 46.74 | 44.30 | 46.42 | 1,331,304 | +3.09(+7.12%) |
Jun 29, 2023 | 42.65 | 44.02 | 42.38 | 43.34 | 871,311 | +0.88(+2.08%) |
Jun 28, 2023 | 42.34 | 42.68 | 41.64 | 42.45 | 933,659 | +0.11(+0.26%) |
Jun 27, 2023 | 42.07 | 42.49 | 41.55 | 42.34 | 1,063,181 | +0.35(+0.84%) |
Jun 26, 2023 | 43.00 | 43.22 | 41.99 | 41.99 | 786,508 | -1.32(-3.04%) |
Jun 23, 2023 | 43.55 | 44.04 | 43.16 | 43.31 | 1,435,213 | -1.07(-2.41%) |
Jun 22, 2023 | 43.56 | 44.51 | 43.27 | 44.38 | 606,365 | +0.36(+0.83%) |
Jun 21, 2023 | 43.89 | 44.75 | 43.78 | 44.01 | 945,280 | +0.17(+0.38%) |
Jun 20, 2023 | 44.75 | 44.92 | 43.16 | 43.85 | 914,029 | -1.46(-3.23%) |
Jun 16, 2023 | 45.15 | 45.45 | 44.32 | 45.31 | 1,288,585 | +0.60(+1.34%) |
Jun 15, 2023 | 43.94 | 44.87 | 43.44 | 44.71 | 812,827 | +0.80(+1.81%) |
Jun 14, 2023 | 43.82 | 44.58 | 43.54 | 43.92 | 851,135 | +0.37(+0.86%) |
Jun 13, 2023 | 44.15 | 44.58 | 43.01 | 43.54 | 751,357 | +0.19(+0.43%) |
Jun 12, 2023 | 43.58 | 44.26 | 43.19 | 43.36 | 1,156,247 | -0.47(-1.08%) |
Jun 09, 2023 | 44.30 | 44.59 | 43.09 | 43.83 | 1,459,331 | -0.03(-0.07%) |
Jun 08, 2023 | 45.42 | 45.69 | 43.32 | 43.86 | 1,496,849 | -1.43(-3.15%) |
Jun 07, 2023 | 44.96 | 45.67 | 44.63 | 45.28 | 654,879 | +0.39(+0.87%) |
Jun 06, 2023 | 44.57 | 44.92 | 43.85 | 44.89 | 1,107,471 | -0.47(-1.03%) |
Jun 05, 2023 | 46.86 | 47.27 | 45.14 | 45.36 | 1,198,652 | -2.07(-4.37%) |
Jun 02, 2023 | 46.86 | 47.88 | 46.64 | 47.43 | 707,642 | +1.45(+3.15%) |
Jun 01, 2023 | 45.78 | 47.16 | 45.62 | 45.99 | 1,044,828 | +1.25(+2.80%) |
May 31, 2023 | 45.04 | 45.55 | 44.38 | 44.74 | 1,609,369 | -1.30(-2.82%) |
May 30, 2023 | 46.90 | 47.12 | 45.42 | 46.04 | 1,143,210 | -1.26(-2.67%) |
May 26, 2023 | 46.33 | 47.37 | 46.30 | 47.30 | 576,227 | +1.19(+2.59%) |
May 25, 2023 | 46.43 | 46.49 | 45.38 | 46.11 | 979,107 | -0.24(-0.53%) |
May 24, 2023 | 47.08 | 47.09 | 45.61 | 46.35 | 973,568 | -1.04(-2.19%) |
May 23, 2023 | 47.83 | 48.02 | 46.40 | 47.39 | 1,025,016 | -0.43(-0.90%) |
May 22, 2023 | 48.98 | 50.16 | 47.73 | 47.82 | 1,024,146 | -1.07(-2.18%) |
May 19, 2023 | 47.42 | 49.36 | 47.36 | 48.88 | 1,031,491 | +1.74(+3.69%) |
May 18, 2023 | 46.94 | 47.16 | 46.16 | 47.14 | 932,918 | +0.28(+0.61%) |
May 17, 2023 | 46.73 | 47.00 | 45.89 | 46.86 | 1,091,929 | +0.80(+1.74%) |
May 16, 2023 | 46.55 | 47.42 | 46.01 | 46.06 | 885,066 | -0.72(-1.55%) |
May 15, 2023 | 47.55 | 47.73 | 46.71 | 46.78 | 1,114,219 | -0.42(-0.89%) |
May 12, 2023 | 48.37 | 48.64 | 46.86 | 47.20 | 2,328,203 | -0.75(-1.57%) |
May 11, 2023 | 46.03 | 48.46 | 46.03 | 47.95 | 1,467,849 | +1.28(+2.74%) |
May 10, 2023 | 45.77 | 47.06 | 45.09 | 46.67 | 1,618,331 | +1.44(+3.18%) |
May 09, 2023 | 44.91 | 45.72 | 44.34 | 45.24 | 1,628,807 | -0.01(-0.02%) |
May 08, 2023 | 45.92 | 46.22 | 44.50 | 45.25 | 1,699,483 | -0.68(-1.49%) |
May 05, 2023 | 46.79 | 47.14 | 45.46 | 45.93 | 1,736,889 | +0.37(+0.82%) |
May 04, 2023 | 46.45 | 46.60 | 44.71 | 45.56 | 2,556,988 | -0.96(-2.06%) |
May 03, 2023 | 47.71 | 48.13 | 46.11 | 46.52 | 1,839,707 | -0.93(-1.96%) |
May 02, 2023 | 50.32 | 50.75 | 45.45 | 47.44 | 3,183,441 | -2.79(-5.55%) |
May 01, 2023 | 50.48 | 50.65 | 49.02 | 50.23 | 1,560,999 | -0.84(-1.65%) |
Apr 28, 2023 | 50.66 | 51.52 | 50.42 | 51.07 | 782,459 | -0.08(-0.15%) |
Apr 27, 2023 | 50.95 | 51.63 | 50.15 | 51.15 | 961,934 | +0.04(+0.08%) |
Apr 26, 2023 | 54.57 | 54.57 | 50.96 | 51.11 | 1,532,358 | -3.46(-6.34%) |
Apr 25, 2023 | 56.79 | 56.81 | 54.03 | 54.57 | 888,856 | -1.83(-3.24%) |
Apr 24, 2023 | 54.83 | 56.93 | 54.56 | 56.40 | 1,230,390 | +1.59(+2.91%) |
Apr 21, 2023 | 56.96 | 56.96 | 54.76 | 54.80 | 1,120,539 | -2.25(-3.94%) |
Apr 20, 2023 | 58.48 | 58.74 | 56.75 | 57.05 | 950,647 | -1.58(-2.70%) |
Apr 19, 2023 | 59.26 | 59.62 | 57.81 | 58.64 | 895,314 | -1.51(-2.50%) |
Apr 18, 2023 | 58.45 | 60.50 | 58.16 | 60.14 | 1,142,642 | +1.89(+3.24%) |
Apr 17, 2023 | 55.52 | 58.25 | 55.52 | 58.25 | 1,165,964 | +2.77(+4.98%) |
Apr 14, 2023 | 54.79 | 55.53 | 54.31 | 55.49 | 710,052 | +0.60(+1.09%) |
Apr 13, 2023 | 54.84 | 56.07 | 54.29 | 54.89 | 615,441 | +0.58(+1.06%) |
Apr 12, 2023 | 54.81 | 55.11 | 54.01 | 54.32 | 1,064,353 | -0.40(-0.73%) |
Apr 11, 2023 | 54.19 | 55.31 | 53.93 | 54.72 | 1,091,934 | +0.66(+1.23%) |
Apr 10, 2023 | 53.84 | 54.64 | 53.48 | 54.05 | 1,254,015 | +0.30(+0.56%) |
Apr 06, 2023 | 54.15 | 54.47 | 53.05 | 53.75 | 748,612 | -0.50(-0.92%) |
Apr 05, 2023 | 52.74 | 54.26 | 52.26 | 54.25 | 764,008 | +1.19(+2.25%) |
Apr 04, 2023 | 53.27 | 53.92 | 52.54 | 53.05 | 1,370,736 | +0.48(+0.91%) |
Apr 03, 2023 | 52.78 | 53.13 | 51.52 | 52.58 | 2,036,861 | -2.46(-4.48%) |
Mar 31, 2023 | 53.63 | 55.10 | 53.52 | 55.04 | 818,225 | +1.52(+2.85%) |
Mar 30, 2023 | 54.97 | 54.97 | 53.21 | 53.51 | 1,240,867 | -0.79(-1.46%) |
Mar 29, 2023 | 55.24 | 55.29 | 53.58 | 54.31 | 944,981 | -0.71(-1.30%) |
Mar 28, 2023 | 54.69 | 55.29 | 54.20 | 55.02 | 674,863 | +0.64(+1.17%) |
Mar 27, 2023 | 53.51 | 54.85 | 53.34 | 54.38 | 977,393 | +1.09(+2.04%) |
Mar 24, 2023 | 53.25 | 54.22 | 53.04 | 53.30 | 1,470,971 | -0.87(-1.61%) |
Mar 23, 2023 | 55.82 | 56.76 | 53.31 | 54.17 | 1,204,007 | -1.13(-2.05%) |
Mar 22, 2023 | 56.06 | 56.83 | 54.98 | 55.30 | 825,847 | -0.79(-1.41%) |
Mar 21, 2023 | 55.77 | 56.66 | 55.21 | 56.09 | 1,112,486 | +2.42(+4.52%) |
Mar 20, 2023 | 52.73 | 54.82 | 52.13 | 53.67 | 915,469 | +0.89(+1.69%) |
Mar 17, 2023 | 53.72 | 54.09 | 51.60 | 52.78 | 2,480,647 | -0.12(-0.22%) |
Mar 16, 2023 | 53.24 | 53.56 | 51.80 | 52.90 | 1,339,969 | -1.01(-1.87%) |
Mar 15, 2023 | 55.60 | 55.93 | 51.98 | 53.91 | 2,508,408 | -4.01(-6.92%) |
Mar 14, 2023 | 57.46 | 59.01 | 57.11 | 57.91 | 836,484 | +1.30(+2.30%) |
Mar 13, 2023 | 56.01 | 57.70 | 54.52 | 56.61 | 1,480,697 | -1.32(-2.28%) |
Mar 10, 2023 | 58.23 | 60.07 | 57.71 | 57.93 | 1,973,522 | -0.60(-1.02%) |
Mar 09, 2023 | 61.09 | 61.77 | 58.46 | 58.53 | 1,354,868 | -2.15(-3.54%) |
Mar 08, 2023 | 60.59 | 61.79 | 59.49 | 60.68 | 2,332,660 | +1.63(+2.76%) |
Mar 07, 2023 | 57.11 | 59.22 | 56.21 | 59.05 | 1,476,427 | +1.68(+2.93%) |
Mar 06, 2023 | 57.53 | 57.76 | 55.82 | 57.37 | 1,122,095 | -0.21(-0.36%) |
Mar 03, 2023 | 57.37 | 58.52 | 56.79 | 57.57 | 1,247,983 | +0.19(+0.32%) |
Mar 02, 2023 | 58.10 | 58.48 | 57.14 | 57.39 | 1,299,943 | -1.24(-2.11%) |
Mar 01, 2023 | 59.61 | 59.61 | 58.50 | 58.62 | 932,330 | -0.18(-0.30%) |
Feb 28, 2023 | 60.40 | 60.79 | 58.75 | 58.80 | 1,136,423 | -1.42(-2.36%) |
Feb 27, 2023 | 59.86 | 60.81 | 59.54 | 60.22 | 1,399,086 | +0.55(+0.91%) |
Feb 24, 2023 | 58.94 | 60.16 | 58.45 | 59.67 | 965,570 | +0.39(+0.66%) |
Feb 23, 2023 | 58.36 | 60.40 | 57.85 | 59.29 | 1,625,125 | +2.07(+3.61%) |
Feb 22, 2023 | 58.84 | 59.12 | 56.63 | 57.22 | 1,842,215 | -2.14(-3.61%) |
Feb 21, 2023 | 60.60 | 61.24 | 59.22 | 59.36 | 1,482,994 | -1.19(-1.96%) |
Feb 17, 2023 | 61.74 | 62.54 | 59.36 | 60.55 | 1,897,556 | -1.00(-1.63%) |
Feb 16, 2023 | 59.71 | 61.76 | 58.16 | 61.55 | 2,301,942 | +2.10(+3.54%) |
Feb 15, 2023 | 58.16 | 60.05 | 57.96 | 59.45 | 1,470,044 | +0.56(+0.94%) |
Feb 14, 2023 | 57.40 | 59.35 | 56.72 | 58.90 | 1,610,806 | +1.25(+2.16%) |
Feb 13, 2023 | 55.87 | 58.49 | 55.66 | 57.65 | 1,661,791 | +1.55(+2.76%) |
Feb 10, 2023 | 56.30 | 56.59 | 55.23 | 56.10 | 1,333,707 | +0.26(+0.47%) |
Feb 09, 2023 | 54.18 | 56.25 | 54.03 | 55.84 | 1,520,736 | +1.88(+3.48%) |
Feb 08, 2023 | 53.14 | 53.98 | 52.42 | 53.96 | 1,213,243 | +0.70(+1.32%) |
Feb 07, 2023 | 51.00 | 53.54 | 51.00 | 53.26 | 2,737,366 | +2.82(+5.58%) |
Feb 06, 2023 | 48.71 | 50.46 | 48.66 | 50.44 | 1,249,695 | +1.59(+3.25%) |
Feb 03, 2023 | 48.56 | 50.89 | 48.42 | 48.85 | 1,612,813 | +0.94(+1.95%) |
Feb 02, 2023 | 48.71 | 49.51 | 46.86 | 47.92 | 2,041,170 | -0.57(-1.17%) |
Feb 01, 2023 | 47.06 | 49.34 | 46.92 | 48.48 | 2,473,507 | +1.85(+3.97%) |
Jan 31, 2023 | 45.21 | 46.84 | 44.92 | 46.63 | 1,189,261 | +1.69(+3.75%) |
Jan 30, 2023 | 45.76 | 46.19 | 44.64 | 44.95 | 1,046,068 | -1.31(-2.82%) |
Jan 27, 2023 | 44.80 | 46.45 | 44.42 | 46.25 | 1,355,161 | +1.74(+3.92%) |
Jan 26, 2023 | 44.91 | 45.64 | 43.31 | 44.51 | 1,644,026 | -0.26(-0.59%) |
Jan 25, 2023 | 44.81 | 45.29 | 43.38 | 44.77 | 1,935,845 | -0.42(-0.93%) |
Jan 24, 2023 | 45.58 | 45.77 | 44.02 | 45.19 | 1,704,929 | -0.39(-0.85%) |
Jan 23, 2023 | 47.46 | 47.54 | 45.23 | 45.58 | 2,761,083 | -2.20(-4.61%) |
Jan 20, 2023 | 48.70 | 49.06 | 47.75 | 47.78 | 2,090,866 | -0.42(-0.87%) |
Jan 19, 2023 | 48.90 | 49.16 | 47.63 | 48.20 | 1,565,133 | -0.77(-1.57%) |
Jan 18, 2023 | 51.63 | 52.33 | 48.94 | 48.97 | 1,664,364 | -2.25(-4.39%) |
Jan 17, 2023 | 49.68 | 53.31 | 49.68 | 51.22 | 1,834,333 | +1.32(+2.64%) |
Jan 13, 2023 | 49.17 | 50.31 | 48.64 | 49.90 | 1,218,834 | +0.77(+1.57%) |
Jan 12, 2023 | 48.91 | 50.09 | 47.85 | 49.13 | 1,554,442 | +0.27(+0.56%) |
Jan 11, 2023 | 50.64 | 52.93 | 48.14 | 48.86 | 2,739,485 | -1.46(-2.90%) |
Jan 10, 2023 | 47.97 | 50.62 | 46.86 | 50.32 | 1,900,439 | +2.73(+5.73%) |
Jan 09, 2023 | 48.22 | 48.46 | 46.68 | 47.60 | 2,544,839 | -0.58(-1.21%) |
Jan 06, 2023 | 48.51 | 50.10 | 47.95 | 48.18 | 1,871,078 | -0.46(-0.94%) |
Jan 05, 2023 | 46.77 | 48.66 | 45.85 | 48.64 | 2,738,363 | +2.70(+5.87%) |
Jan 04, 2023 | 50.65 | 50.65 | 45.49 | 45.94 | 3,299,003 | -5.35(-10.43%) |
Jan 03, 2023 | 52.48 | 52.60 | 50.04 | 51.29 | 1,444,106 | -1.09(-2.08%) |
Dec 30, 2022 | 51.79 | 52.59 | 51.24 | 52.38 | 552,856 | +0.33(+0.64%) |
Dec 29, 2022 | 51.39 | 52.32 | 51.26 | 52.05 | 649,763 | +0.72(+1.40%) |
Dec 28, 2022 | 52.34 | 52.34 | 50.24 | 51.33 | 1,071,704 | -1.62(-3.05%) |
Dec 27, 2022 | 53.65 | 53.80 | 52.48 | 52.94 | 424,468 | -0.36(-0.68%) |
Dec 23, 2022 | 52.89 | 54.05 | 51.92 | 53.30 | 650,897 | +0.64(+1.22%) |
Dec 22, 2022 | 52.89 | 53.08 | 51.35 | 52.66 | 840,814 | -0.13(-0.24%) |
Dec 21, 2022 | 53.65 | 53.65 | 52.27 | 52.79 | 794,780 | -0.66(-1.24%) |
Dec 20, 2022 | 54.05 | 55.08 | 53.28 | 53.45 | 939,135 | -0.37(-0.69%) |
Dec 19, 2022 | 54.79 | 55.04 | 53.13 | 53.82 | 959,588 | -0.64(-1.18%) |
Dec 16, 2022 | 54.50 | 55.20 | 53.53 | 54.46 | 1,166,049 | -0.93(-1.67%) |
Dec 15, 2022 | 55.29 | 56.22 | 54.40 | 55.39 | 1,350,418 | +0.73(+1.34%) |
Dec 14, 2022 | 54.01 | 56.11 | 53.53 | 54.66 | 2,006,252 | +1.20(+2.24%) |
Dec 13, 2022 | 53.33 | 53.76 | 52.41 | 53.46 | 1,155,772 | +0.18(+0.33%) |
Dec 12, 2022 | 51.54 | 53.58 | 51.33 | 53.28 | 1,308,657 | +2.55(+5.03%) |
Dec 09, 2022 | 50.55 | 52.17 | 49.88 | 50.73 | 1,478,566 | +0.19(+0.37%) |
Dec 08, 2022 | 51.24 | 51.94 | 49.91 | 50.55 | 1,172,857 | +1.11(+2.25%) |
Dec 07, 2022 | 49.43 | 49.96 | 47.87 | 49.44 | 1,561,938 | -0.34(-0.68%) |
Dec 06, 2022 | 51.63 | 52.26 | 49.27 | 49.78 | 921,446 | -1.94(-3.75%) |
Dec 05, 2022 | 53.14 | 53.67 | 51.24 | 51.72 | 1,272,862 | -0.79(-1.50%) |
Dec 02, 2022 | 49.33 | 52.64 | 49.19 | 52.51 | 1,537,346 | +2.92(+5.89%) |
Dec 01, 2022 | 49.72 | 50.84 | 49.31 | 49.58 | 1,443,804 | -0.12(-0.24%) |
Nov 30, 2022 | 50.39 | 50.46 | 49.05 | 49.70 | 1,078,136 | -0.05(-0.10%) |
Nov 29, 2022 | 50.13 | 51.48 | 49.67 | 49.75 | 825,131 | +0.79(+1.61%) |
Nov 28, 2022 | 50.34 | 50.41 | 48.87 | 48.96 | 585,086 | -2.25(-4.39%) |
Nov 25, 2022 | 49.25 | 51.66 | 48.33 | 51.21 | 408,478 | +1.72(+3.48%) |
Nov 23, 2022 | 50.06 | 51.42 | 49.43 | 49.49 | 538,069 | -1.04(-2.06%) |
Nov 22, 2022 | 52.10 | 52.84 | 50.30 | 50.53 | 1,160,743 | -1.18(-2.28%) |
Nov 21, 2022 | 49.96 | 51.71 | 48.82 | 51.71 | 3,347,894 | +1.35(+2.69%) |
Nov 18, 2022 | 48.71 | 50.90 | 48.47 | 50.35 | 1,461,097 | +1.76(+3.63%) |
Nov 17, 2022 | 46.18 | 48.80 | 45.93 | 48.59 | 896,407 | +1.47(+3.12%) |
Nov 16, 2022 | 48.08 | 48.46 | 46.79 | 47.12 | 756,571 | -0.88(-1.83%) |
Nov 15, 2022 | 46.99 | 48.32 | 45.50 | 48.00 | 1,116,245 | +1.56(+3.35%) |
Nov 14, 2022 | 47.93 | 48.67 | 46.44 | 46.44 | 955,550 | -1.06(-2.23%) |
Nov 11, 2022 | 48.23 | 48.37 | 45.71 | 47.50 | 3,185,182 | -0.91(-1.89%) |
Nov 10, 2022 | 50.31 | 50.60 | 47.37 | 48.41 | 1,186,991 | -0.84(-1.70%) |
Nov 09, 2022 | 50.55 | 51.71 | 48.61 | 49.25 | 1,236,883 | -1.93(-3.78%) |
Nov 08, 2022 | 50.30 | 51.42 | 50.23 | 51.18 | 736,653 | +0.73(+1.45%) |
Nov 07, 2022 | 50.02 | 51.46 | 49.86 | 50.45 | 1,265,713 | +0.52(+1.05%) |
Nov 04, 2022 | 51.05 | 51.77 | 49.20 | 49.93 | 1,063,942 | -0.61(-1.21%) |
Nov 03, 2022 | 49.04 | 51.56 | 48.84 | 50.54 | 1,661,012 | +2.00(+4.13%) |
Nov 02, 2022 | 50.58 | 50.80 | 48.53 | 48.54 | 1,117,943 | -1.55(-3.09%) |
Nov 01, 2022 | 47.66 | 50.69 | 46.61 | 50.09 | 1,939,839 | +3.48(+7.47%) |
Oct 31, 2022 | 45.53 | 47.57 | 45.09 | 46.60 | 1,158,456 | +1.05(+2.30%) |
Oct 28, 2022 | 46.60 | 46.90 | 44.49 | 45.55 | 963,488 | -1.06(-2.27%) |
Oct 27, 2022 | 47.11 | 47.56 | 45.18 | 46.61 | 1,154,416 | +0.12(+0.25%) |
Oct 26, 2022 | 47.44 | 47.94 | 46.27 | 46.50 | 832,562 | -0.67(-1.42%) |
Oct 25, 2022 | 45.72 | 47.47 | 45.04 | 47.17 | 1,129,857 | +1.21(+2.62%) |
Oct 24, 2022 | 46.08 | 47.15 | 44.82 | 45.96 | 1,136,507 | -0.37(-0.80%) |
Oct 21, 2022 | 47.38 | 47.45 | 46.05 | 46.33 | 1,114,577 | -0.38(-0.81%) |
Oct 20, 2022 | 48.15 | 48.21 | 46.26 | 46.71 | 758,298 | -0.96(-2.02%) |
Oct 19, 2022 | 47.95 | 47.99 | 46.50 | 47.67 | 1,470,768 | -0.20(-0.43%) |
Oct 18, 2022 | 46.21 | 47.89 | 45.66 | 47.88 | 2,109,335 | +1.94(+4.23%) |
Oct 17, 2022 | 45.70 | 47.54 | 44.51 | 45.93 | 2,346,340 | +0.85(+1.88%) |
Oct 14, 2022 | 43.84 | 45.48 | 43.12 | 45.09 | 1,315,412 | +1.65(+3.80%) |
Oct 13, 2022 | 43.07 | 44.37 | 41.88 | 43.44 | 1,354,463 | +0.51(+1.18%) |
Oct 12, 2022 | 41.18 | 43.10 | 40.68 | 42.93 | 1,313,632 | +2.18(+5.34%) |
Oct 11, 2022 | 38.73 | 41.28 | 37.72 | 40.75 | 1,084,422 | +1.15(+2.90%) |
Oct 10, 2022 | 40.68 | 42.02 | 39.37 | 39.61 | 879,563 | -1.37(-3.35%) |
Oct 07, 2022 | 40.66 | 41.98 | 40.12 | 40.98 | 1,408,069 | +1.09(+2.73%) |
Oct 06, 2022 | 38.01 | 40.33 | 38.00 | 39.89 | 1,576,119 | +1.90(+4.99%) |
Oct 05, 2022 | 39.12 | 39.18 | 36.99 | 37.99 | 2,089,936 | -2.04(-5.10%) |
Oct 04, 2022 | 40.75 | 41.30 | 39.17 | 40.03 | 1,322,218 | -0.41(-1.01%) |
Oct 03, 2022 | 42.05 | 42.20 | 39.38 | 40.44 | 1,182,651 | -0.43(-1.05%) |
Sep 30, 2022 | 41.35 | 41.63 | 40.09 | 40.87 | 1,124,119 | +0.22(+0.55%) |
Sep 29, 2022 | 40.83 | 41.02 | 38.65 | 40.65 | 1,034,016 | -0.41(-0.99%) |
Sep 28, 2022 | 41.01 | 41.68 | 40.18 | 41.05 | 1,040,114 | -0.52(-1.26%) |
Sep 27, 2022 | 41.24 | 42.45 | 40.59 | 41.58 | 1,128,624 | +1.78(+4.47%) |
Sep 26, 2022 | 38.57 | 41.14 | 38.21 | 39.80 | 1,640,352 | +1.30(+3.38%) |
Sep 23, 2022 | 41.74 | 41.74 | 37.56 | 38.50 | 2,131,484 | -4.67(-10.81%) |
Sep 22, 2022 | 43.62 | 45.01 | 41.99 | 43.16 | 1,151,605 | +1.04(+2.47%) |
Sep 21, 2022 | 43.07 | 43.28 | 40.99 | 42.12 | 776,730 | -0.32(-0.76%) |
Sep 20, 2022 | 41.91 | 42.76 | 41.51 | 42.44 | 1,151,146 | +0.44(+1.04%) |
Sep 19, 2022 | 40.40 | 42.55 | 39.88 | 42.01 | 981,340 | +0.11(+0.26%) |
Sep 16, 2022 | 43.00 | 43.03 | 41.03 | 41.90 | 1,112,954 | -1.62(-3.73%) |
Sep 15, 2022 | 42.77 | 44.52 | 42.25 | 43.52 | 731,062 | -0.18(-0.42%) |
Sep 14, 2022 | 43.54 | 44.67 | 42.94 | 43.71 | 1,053,064 | +0.65(+1.51%) |
Sep 13, 2022 | 42.76 | 43.69 | 42.56 | 43.06 | 760,700 | -0.34(-0.78%) |
Sep 12, 2022 | 43.31 | 43.70 | 42.56 | 43.40 | 950,925 | +0.40(+0.93%) |
Sep 09, 2022 | 41.79 | 43.44 | 41.59 | 43.00 | 1,219,803 | +2.29(+5.64%) |
Sep 08, 2022 | 40.41 | 41.14 | 40.00 | 40.70 | 492,108 | +0.43(+1.06%) |
Sep 07, 2022 | 40.06 | 41.17 | 39.50 | 40.28 | 968,281 | -0.60(-1.47%) |
Sep 06, 2022 | 42.13 | 42.77 | 40.62 | 40.88 | 966,545 | -0.70(-1.68%) |
Sep 02, 2022 | 41.23 | 41.59 | 40.16 | 41.58 | 668,112 | +1.57(+3.91%) |